Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS231215C00040000 | 2023-11-16 10:44AM EST | 40.00 | 25.50 | 32.70 | 33.30 | 0.00 | - | 16 | 20 | 168.75% |
| FAS231215C00045000 | 2023-11-03 10:42AM EST | 45.00 | 16.60 | 27.70 | 29.80 | 0.00 | - | 2 | 12 | 253.71% |
| FAS231215C00049000 | 2023-11-24 10:00AM EST | 49.00 | 20.10 | 23.80 | 24.20 | 0.00 | - | 1 | 6 | 115.63% |
| FAS231215C00050000 | 2023-11-29 10:05AM EST | 50.00 | 19.95 | 22.80 | 23.50 | 0.00 | - | 1 | 10 | 150.00% |
| FAS231215C00051000 | 2023-11-30 9:39AM EST | 51.00 | 18.95 | 21.70 | 22.40 | 0.00 | - | 1 | 98 | 124.22% |
| FAS231215C00052000 | 2023-11-15 10:44AM EST | 52.00 | 14.15 | 20.70 | 21.40 | 0.00 | - | 2 | 23 | 117.97% |
| FAS231215C00053000 | 2023-11-14 1:29PM EST | 53.00 | 12.23 | 19.00 | 20.30 | 0.00 | - | 1 | 19 | 147.66% |
| FAS231215C00054000 | 2023-11-15 11:20AM EST | 54.00 | 12.22 | 18.80 | 19.30 | 0.00 | - | 20 | 15 | 106.25% |
| FAS231215C00055000 | 2023-12-05 11:50AM EST | 55.00 | 16.83 | 17.70 | 18.50 | 0.00 | - | 5 | 2,167 | 110.16% |
| FAS231215C00055500 | 2023-11-20 1:01PM EST | 55.50 | 12.30 | 16.90 | 19.00 | 0.00 | - | - | 1 | 142.38% |
| FAS231215C00056000 | 2023-12-05 11:04AM EST | 56.00 | 16.10 | 16.70 | 17.30 | 0.00 | - | 4 | 90 | 79.69% |
| FAS231215C00057000 | 2023-11-30 9:33AM EST | 57.00 | 13.00 | 15.60 | 16.50 | 0.00 | - | 2 | 65 | 89.84% |
| FAS231215C00058000 | 2023-12-08 1:20PM EST | 58.00 | 14.72 | 14.80 | 15.80 | +0.66 | +4.69% | 2 | 22 | 112.99% |
| FAS231215C00058500 | 2023-12-01 10:28AM EST | 58.50 | 13.90 | 14.30 | 14.80 | 0.00 | - | 10 | 10 | 81.64% |
| FAS231215C00059000 | 2023-12-01 12:05PM EST | 59.00 | 14.40 | 13.70 | 14.30 | 0.00 | - | 1 | 46 | 65.63% |
| FAS231215C00059500 | 2023-12-05 3:50PM EST | 59.50 | 12.77 | 12.60 | 14.50 | 0.00 | - | - | 1 | 76.17% |
| FAS231215C00060000 | 2023-12-08 3:30PM EST | 60.00 | 13.25 | 12.80 | 13.30 | +1.22 | +10.14% | 22 | 241 | 73.44% |
| FAS231215C00060500 | 2023-11-22 3:40PM EST | 60.50 | 8.60 | 12.30 | 13.00 | 0.00 | - | - | 8 | 83.59% |
| FAS231215C00061000 | 2023-12-06 1:44PM EST | 61.00 | 11.40 | 11.80 | 12.30 | +0.18 | +1.60% | 1 | 27 | 68.36% |
| FAS231215C00061500 | 2023-11-24 11:22AM EST | 61.50 | 8.11 | 11.00 | 12.40 | 0.00 | - | 1 | 1 | 82.03% |
| FAS231215C00062000 | 2023-12-08 9:51AM EST | 62.00 | 10.60 | 10.80 | 11.40 | +0.42 | +4.13% | 2 | 154 | 69.53% |
| FAS231215C00062500 | 2023-11-27 2:29PM EST | 62.50 | 10.10 | 10.20 | 10.90 | +3.70 | +57.81% | 1 | 20 | 60.35% |
| FAS231215C00063000 | 2023-12-07 11:56AM EST | 63.00 | 8.80 | 9.70 | 10.30 | 0.00 | - | 1 | 231 | 79.88% |
| FAS231215C00064000 | 2023-12-04 10:42AM EST | 64.00 | 8.57 | 8.60 | 9.50 | -0.48 | -5.30% | 1 | 16 | 52.54% |
| FAS231215C00065000 | 2023-12-08 3:22PM EST | 65.00 | 8.20 | 7.80 | 8.60 | +1.23 | +17.65% | 49 | 121 | 60.55% |
| FAS231215C00065500 | 2023-12-01 3:40PM EST | 65.50 | 7.20 | 7.40 | 7.80 | -1.10 | -13.25% | 2 | 1 | 63.48% |
| FAS231215C00066000 | 2023-12-08 12:51PM EST | 66.00 | 6.70 | 6.90 | 7.50 | +0.63 | +10.38% | 13 | 143 | 54.30% |
| FAS231215C00067000 | 2023-12-08 12:53PM EST | 67.00 | 5.82 | 6.10 | 6.50 | +0.72 | +14.12% | 2 | 39 | 53.52% |
| FAS231215C00068000 | 2023-12-08 12:54PM EST | 68.00 | 5.20 | 5.20 | 5.40 | -1.10 | -17.46% | 9 | 56 | 51.27% |
| FAS231215C00069000 | 2023-12-08 3:29PM EST | 69.00 | 4.55 | 4.30 | 4.50 | +0.77 | +20.37% | 10 | 65 | 47.85% |
| FAS231215C00070000 | 2023-12-08 2:40PM EST | 70.00 | 3.60 | 3.50 | 3.70 | +0.60 | +20.00% | 70 | 243 | 46.58% |
| FAS231215C00071000 | 2023-12-08 3:51PM EST | 71.00 | 2.85 | 2.75 | 2.90 | +0.90 | +46.15% | 17 | 120 | 43.56% |
| FAS231215C00071500 | 2023-12-07 3:59PM EST | 71.50 | 2.10 | 1.80 | 2.15 | 0.00 | - | - | - | 31.98% |
| FAS231215C00072000 | 2023-12-08 3:47PM EST | 72.00 | 2.31 | 2.10 | 2.25 | +0.49 | +26.92% | 21 | 391 | 42.82% |
| FAS231215C00072500 | 2023-12-08 9:56AM EST | 72.50 | 1.90 | 1.80 | 1.95 | +0.28 | +17.28% | 26 | 15 | 42.29% |
| FAS231215C00073000 | 2023-12-08 3:59PM EST | 73.00 | 1.60 | 1.55 | 1.65 | +0.22 | +15.94% | 99 | 206 | 41.16% |
| FAS231215C00073500 | 2023-12-08 2:45PM EST | 73.50 | 1.37 | 1.30 | 1.45 | +0.20 | +17.09% | 14 | 105 | 41.94% |
| FAS231215C00074000 | 2023-12-08 3:55PM EST | 74.00 | 1.11 | 1.10 | 1.20 | +0.11 | +11.00% | 236 | 144 | 40.92% |
| FAS231215C00075000 | 2023-12-08 3:42PM EST | 75.00 | 0.81 | 0.75 | 0.85 | +0.11 | +15.71% | 149 | 707 | 40.82% |
| FAS231215C00076000 | 2023-12-08 3:40PM EST | 76.00 | 0.65 | 0.50 | 0.55 | +0.10 | +18.18% | 102 | 132 | 39.75% |
| FAS231215C00076500 | 2023-12-08 3:38PM EST | 76.50 | 0.50 | 0.40 | 0.50 | +0.18 | +56.25% | 42 | 88 | 41.55% |
| FAS231215C00077500 | 2023-12-06 3:09PM EST | 77.50 | 0.21 | 0.25 | 0.30 | -0.06 | -22.22% | 4 | 27 | 40.23% |
| FAS231215C00078000 | 2023-12-08 3:36PM EST | 78.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 15 | 5 | 43.07% |
| FAS231215C00080000 | 2023-12-08 3:38PM EST | 80.00 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 2 | 178 | 45.12% |
| FAS231215C00085000 | 2023-12-06 3:09PM EST | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 54.88% |
| FAS231215C00090000 | 2023-12-05 11:11AM EST | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 2 | 64.84% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS231215P00030000 | 2023-11-15 12:48PM EST | 30.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 366.80% |
| FAS231215P00035000 | 2023-11-06 3:38PM EST | 35.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 3 | 22 | 207.81% |
| FAS231215P00040000 | 2023-11-15 1:37PM EST | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 110 | 173.44% |
| FAS231215P00045000 | 2023-11-24 9:30AM EST | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 176 | 154.69% |
| FAS231215P00049000 | 2023-11-29 9:30AM EST | 49.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 44 | 129.69% |
| FAS231215P00050000 | 2023-11-30 2:56PM EST | 50.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 88 | 124.22% |
| FAS231215P00051000 | 2023-11-24 9:31AM EST | 51.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 117.97% |
| FAS231215P00052000 | 2023-12-08 10:15AM EST | 52.00 | 0.05 | 0.00 | 0.05 | -0.70 | -93.33% | 1 | 2 | 103.13% |
| FAS231215P00053000 | 2023-12-04 11:35AM EST | 53.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 107.03% |
| FAS231215P00054000 | 2023-12-04 12:42PM EST | 54.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 92.19% |
| FAS231215P00055000 | 2023-12-05 12:12PM EST | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 106 | 87.50% |
| FAS231215P00055500 | 2023-11-20 12:35PM EST | 55.50 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 1 | 92.97% |
| FAS231215P00056000 | 2023-12-06 3:39PM EST | 56.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 82.03% |
| FAS231215P00057000 | 2023-11-30 12:04PM EST | 57.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 85.16% |
| FAS231215P00058000 | 2023-11-29 3:40PM EST | 58.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 41 | 85.16% |
| FAS231215P00059000 | 2023-11-24 11:02AM EST | 59.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 20 | 33 | 75.00% |
| FAS231215P00059500 | 2023-11-28 3:10PM EST | 59.50 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 26 | 76.95% |
| FAS231215P00060000 | 2023-12-06 10:47AM EST | 60.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 8 | 67 | 74.22% |
| FAS231215P00061000 | 2023-12-04 9:42AM EST | 61.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 69.14% |
| FAS231215P00061500 | 2023-12-07 10:19AM EST | 61.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 69.92% |
| FAS231215P00062000 | 2023-12-05 12:16PM EST | 62.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 63.67% |
| FAS231215P00062500 | 2023-12-05 12:55PM EST | 62.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 60.94% |
| FAS231215P00063000 | 2023-12-07 1:41PM EST | 63.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 31 | 58.40% |
| FAS231215P00063500 | 2023-12-05 9:36AM EST | 63.50 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 1 | 1 | 58.98% |
| FAS231215P00064000 | 2023-12-06 3:24PM EST | 64.00 | 0.10 | 0.05 | 0.15 | -0.08 | -44.44% | 2 | 138 | 56.25% |
| FAS231215P00064500 | 2023-11-30 1:22PM EST | 64.50 | 0.50 | 0.05 | 0.15 | 0.00 | - | - | 1 | 53.52% |
| FAS231215P00065000 | 2023-12-08 1:20PM EST | 65.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 21 | 82 | 50.78% |
| FAS231215P00065500 | 2023-12-07 9:56AM EST | 65.50 | 0.28 | 0.15 | 0.30 | 0.00 | - | - | - | 57.81% |
| FAS231215P00066000 | 2023-12-06 3:56PM EST | 66.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 1 | 25 | 53.03% |
| FAS231215P00067000 | 2023-12-08 10:48AM EST | 67.00 | 0.28 | 0.15 | 0.20 | -0.07 | -20.00% | 25 | 117 | 46.88% |
| FAS231215P00068000 | 2023-12-08 12:10PM EST | 68.00 | 0.40 | 0.20 | 0.30 | -0.18 | -31.03% | 11 | 55 | 45.90% |
| FAS231215P00069000 | 2023-12-08 3:45PM EST | 69.00 | 0.32 | 0.35 | 0.40 | -0.48 | -60.00% | 26 | 80 | 43.26% |
| FAS231215P00070000 | 2023-12-08 3:45PM EST | 70.00 | 0.47 | 0.50 | 0.55 | -0.58 | -55.24% | 16 | 51 | 41.11% |
| FAS231215P00071000 | 2023-12-08 12:28PM EST | 71.00 | 0.80 | 0.75 | 0.85 | -0.85 | -51.52% | 36 | 100 | 41.60% |
| FAS231215P00071500 | 2023-12-08 3:19PM EST | 71.50 | 0.85 | 0.90 | 1.00 | -0.70 | -45.16% | 14 | 11 | 40.97% |
| FAS231215P00072000 | 2023-12-08 3:45PM EST | 72.00 | 0.98 | 1.05 | 1.15 | -1.02 | -51.00% | 115 | 18 | 39.75% |
| FAS231215P00072500 | 2023-12-08 1:19PM EST | 72.50 | 1.27 | 1.25 | 1.40 | -1.08 | -45.96% | 15 | 1 | 40.53% |
| FAS231215P00073000 | 2023-12-08 3:43PM EST | 73.00 | 1.43 | 1.50 | 1.60 | -0.46 | -24.34% | 10 | 65 | 39.45% |
| FAS231215P00073500 | 2023-12-06 1:06PM EST | 73.50 | 2.30 | 1.75 | 1.90 | -0.45 | -16.36% | 2 | 20 | 40.23% |
| FAS231215P00074000 | 2023-12-08 11:58AM EST | 74.00 | 2.00 | 2.05 | 2.15 | -0.05 | -2.44% | 10 | 25 | 39.11% |
| FAS231215P00075000 | 2023-12-08 10:01AM EST | 75.00 | 2.91 | 2.70 | 2.85 | +0.34 | +13.23% | 8 | 63 | 40.28% |
| FAS231215P00080000 | 2023-12-01 3:45PM EST | 80.00 | 6.90 | 6.70 | 7.20 | 0.00 | - | 10 | 10 | 47.17% |
© 2023 Yahoo. All rights reserved.